stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241010,183400,904915170,2975,2975,2975,2975,6217
20241010,183300,904915170,2975,2975,2975,2975,0
20241010,183200,904915170,2975,2975,2975,2975,0
20241010,183100,904915170,2975,2975,2975,2975,0
20241010,183000,904915170,2975,2975,2975,2975,0
20241010,182900,904915170,2975,2975,2975,2975,0
20241010,182800,904915170,2975,2975,2975,2975,0
20241010,182700,904915170,2975,2975,2975,2975,0
20241010,182600,904915170,2975,2975,2975,2975,0
20241010,182500,904915170,2975,2975,2975,2975,0
20241010,182400,904915170,2975,2975,2975,2975,0
20241010,182300,904915170,2975,2975,2975,2975,0
20241010,182200,904915170,2975,2975,2975,2975,0
20241010,182100,904915170,2975,2975,2975,2975,0
20241010,182000,904915170,2975,2975,2975,2975,0
20241010,181900,904915170,2975,2975,2975,2975,0
20241010,181800,904915170,2975,2975,2975,2975,0
20241010,181700,904915170,2975,2975,2975,2975,0
20241010,181600,904915170,2975,2975,2975,2975,0
20241010,181500,904915170,2975,2975,2975,2975,0
20241010,181400,904915170,2975,2975,2975,2975,0
20241010,181300,904915170,2975,2975,2975,2975,0
20241010,181200,904915170,2975,2975,2975,2975,0
20241010,181100,904915170,2975,2975,2975,2975,0
20241010,181000,904915170,2975,2975,2975,2975,0
20241010,180900,904915170,2975,2975,2975,2975,0
20241010,180800,904915170,2975,2975,2975,2975,0
20241010,180700,904915170,2975,2975,2975,2975,0
20241010,180600,904915170,2975,2975,2975,2975,0
20241010,180500,904915170,2975,2975,2975,2975,0
20241010,180400,904915170,2975,2975,2975,2975,6217
20241010,180300,904915170,2975,2975,2975,2975,0
20241010,180200,904915170,2975,2975,2975,2975,0
20241010,180100,904915170,2975,2975,2975,2975,0
20241010,180000,904915170,2975,2975,2975,2975,0
20241010,175900,904915170,2975,2975,2975,2975,0
20241010,175800,904915170,2975,2975,2975,2975,0
20241010,175700,904915170,2975,2975,2975,2975,0
20241010,175600,904915170,2975,2975,2975,2975,0
20241010,175500,904915170,2975,2975,2975,2975,0
20241010,175400,904915170,2975,2975,2975,2975,0
20241010,175300,904915170,2975,2975,2975,2975,0
20241010,175200,904915170,2975,2975,2975,2975,0
20241010,175100,904915170,2975,2975,2975,2975,0
20241010,175000,904915170,2975,2975,2975,2975,0
20241010,174900,904915170,2975,2975,2975,2975,0
20241010,174800,904915170,2975,2975,2975,2975,0
20241010,174700,904915170,2975,2975,2975,2975,0
20241010,174600,904915170,2975,2975,2975,2975,0
20241010,174500,904915170,2975,2975,2975,2975,0
20241010,174400,904915170,2975,2975,2975,2975,0
20241010,174300,904915170,2975,2975,2975,2975,0
20241010,174200,904915170,2975,2975,2975,2975,0
20241010,174100,904915170,2975,2975,2975,2975,0
20241010,174000,904915170,2975,2975,2975,2975,0
20241010,173900,904915170,2975,2975,2975,2975,0
20241010,173800,904915170,2975,2975,2975,2975,0
20241010,173700,904915170,2975,2975,2975,2975,0
20241010,173600,904915170,2975,2975,2975,2975,0
20241010,173500,904915170,2975,2975,2975,2975,0
20241010,173400,904915170,2975,2975,2975,2975,6217
20241010,173300,904915170,2975,2975,2975,2975,0
20241010,173200,904915170,2975,2975,2975,2975,0
20241010,173100,904915170,2975,2975,2975,2975,0
20241010,173000,904915170,2975,2975,2975,2975,0
20241010,172900,904915170,2975,2975,2975,2975,0
20241010,172800,904915170,2975,2975,2975,2975,0
20241010,172700,904915170,2975,2975,2975,2975,0
20241010,172600,904915170,2975,2975,2975,2975,0
20241010,172500,904915170,2975,2975,2975,2975,0
20241010,172400,904915170,2975,2975,2975,2975,0
20241010,172300,904915170,2975,2975,2975,2975,0
20241010,172200,904915170,2975,2975,2975,2975,0
20241010,172100,904915170,2975,2975,2975,2975,0
20241010,172000,904915170,2975,2975,2975,2975,0
20241010,171900,904915170,2975,2975,2975,2975,0
20241010,171800,904915170,2975,2975,2975,2975,0
20241010,171700,904915170,2975,2975,2975,2975,0
20241010,171600,904915170,2975,2975,2975,2975,0
20241010,171500,904915170,2975,2975,2975,2975,0
20241010,171400,904915170,2975,2975,2975,2975,0
20241010,171300,904915170,2975,2975,2975,2975,0
20241010,171200,904915170,2975,2975,2975,2975,0
20241010,171100,904915170,2975,2975,2975,2975,0
20241010,171000,904915170,2975,2975,2975,2975,0
20241010,170900,904915170,2975,2975,2975,2975,0
20241010,170800,904915170,2975,2975,2975,2975,0
20241010,170700,904915170,2975,2975,2975,2975,0
20241010,170600,904915170,2975,2975,2975,2975,0
20241010,170500,904915170,2975,2975,2975,2975,0
20241010,170400,904915170,2975,2975,2975,2975,6217
20241010,170300,904915170,2975,2975,2975,2975,0
20241010,170200,904915170,2975,2975,2975,2975,0
20241010,170100,904915170,2975,2975,2975,2975,0
20241010,170000,904915170,2975,2975,2975,2975,0
20241010,165900,904915170,2975,2975,2975,2975,0
20241010,165800,904915170,2975,2975,2975,2975,0
20241010,165700,904915170,2975,2975,2975,2975,0
20241010,165600,904915170,2975,2975,2975,2975,0
20241010,165500,904915170,2975,2975,2975,2975,0
20241010,165400,904915170,2975,2975,2975,2975,0
20241010,165300,904915170,2975,2975,2975,2975,0
20241010,165200,904915170,2975,2975,2975,2975,0
20241010,165100,904915170,2975,2975,2975,2975,0
20241010,165000,904915170,2975,2975,2975,2975,0
20241010,164900,904915170,2975,2975,2975,2975,0
20241010,164800,904915170,2975,2975,2975,2975,0
20241010,164700,904915170,2975,2975,2975,2975,0
20241010,164600,904915170,2975,2975,2975,2975,0
20241010,164500,904915170,2975,2975,2975,2975,0
20241010,164400,904915170,2975,2975,2975,2975,0
20241010,164300,904915170,2975,2975,2975,2975,0
20241010,164200,904915170,2975,2975,2975,2975,0
20241010,164100,904915170,2975,2975,2975,2975,0
20241010,164000,904915170,2975,2975,2975,2975,0
20241010,163900,904915170,2975,2975,2975,2975,0
20241010,163800,904915170,2975,2975,2975,2975,0
20241010,163700,904915170,2975,2975,2975,2975,0
20241010,163600,904915170,2975,2975,2975,2975,0
20241010,163500,904915170,2975,2975,2975,2975,0
20241010,163400,904915170,2975,2975,2975,2975,6217
20241010,163300,904915170,2975,2975,2975,2975,0
20241010,163200,904915170,2975,2975,2975,2975,0
20241010,163100,904915170,2975,2975,2975,2975,0
20241010,163000,904915170,2975,2975,2975,2975,0
20241010,162900,904915170,2975,2975,2975,2975,0
20241010,162800,904915170,2975,2975,2975,2975,0
20241010,162700,904915170,2975,2975,2975,2975,0
20241010,162600,904915170,2975,2975,2975,2975,0
20241010,162500,904915170,2975,2975,2975,2975,0
20241010,162400,904915170,2975,2975,2975,2975,0
20241010,162300,904915170,2975,2975,2975,2975,0
20241010,162200,904915170,2975,2975,2975,2975,0
20241010,162100,904915170,2975,2975,2975,2975,0
20241010,162000,904915170,2975,2975,2975,2975,0
20241010,161900,904915170,2975,2975,2975,2975,0
20241010,161800,904915170,2975,2975,2975,2975,0
20241010,161700,904915170,2975,2975,2975,2975,0
20241010,161600,904915170,2975,2975,2975,2975,0
20241010,161500,904915170,2975,2975,2975,2975,0
20241010,161400,904915170,2975,2975,2975,2975,0
20241010,161300,904915170,2975,2975,2975,2975,0
20241010,161200,904915170,2975,2975,2975,2975,0
20241010,161100,904915170,2975,2975,2975,2975,0
20241010,161000,904915170,2975,2975,2975,2975,0
20241010,160900,904915170,2975,2975,2975,2975,0
20241010,160800,904915170,2975,2975,2975,2975,0
20241010,160700,904915170,2975,2975,2975,2975,0
20241010,160600,904915170,2975,2975,2975,2975,0
20241010,160500,904915170,2975,2975,2975,2975,0
20241010,160400,904915170,2975,2975,2975,2975,6217
20241010,160300,904915170,2975,2975,2975,2975,0
20241010,160200,904915170,2975,2975,2975,2975,0
20241010,160100,904915170,2975,2975,2975,2975,0
20241010,160000,904915170,2975,2975,2975,2975,0
20241010,155900,904915170,2975,2975,2975,2975,0
20241010,155800,904915170,2975,2975,2975,2975,0
20241010,155700,904915170,2975,2975,2975,2975,0
20241010,155600,904915170,2975,2975,2975,2975,0
20241010,155500,904915170,2975,2975,2975,2975,0
20241010,155400,904915170,2975,2975,2975,2975,0
20241010,155300,904915170,2975,2975,2975,2975,0
20241010,155200,904915170,2975,2975,2975,2975,0
20241010,155100,904915170,2975,2975,2975,2975,0
20241010,155000,904915170,2975,2975,2975,2975,0
20241010,154900,904915170,2975,2975,2975,2975,0
20241010,154800,904915170,2975,2975,2975,2975,0
20241010,154700,904915170,2975,2975,2975,2975,0
20241010,154600,904915170,2975,2975,2975,2975,0
20241010,154500,904915170,2975,2975,2975,2975,0
20241010,154400,904915170,2975,2975,2975,2975,0
20241010,154300,904915170,2975,2975,2975,2975,0
20241010,154200,904915170,2975,2975,2975,2975,0
20241010,154100,904915170,2975,2975,2975,2975,0
20241010,154000,904915170,2975,2975,2975,2975,0
20241010,153900,904915170,2975,2975,2975,2975,0
20241010,153800,904915170,2975,2975,2975,2975,0
20241010,153700,904915170,2975,2975,2975,2975,0
20241010,153600,904915170,2975,2975,2975,2975,0
20241010,153500,904915170,2975,2975,2975,2975,0
20241010,153400,904915170,2975,2975,2975,2975,6217
20241010,153300,904915170,2975,2975,2975,2975,0
20241010,153200,904915170,2975,2975,2975,2975,0
20241010,153100,904915170,2975,2975,2975,2975,0
20241010,153000,904915170,2975,2975,2975,2975,6217
20241010,152900,886419595,2985,2985,2985,2985,0
20241010,152800,886419595,2985,2985,2985,2985,0
20241010,152700,886419595,2985,2985,2985,2985,0
20241010,152600,886419595,2985,2985,2985,2985,0
20241010,152500,886419595,2985,2985,2985,2985,0
20241010,152400,886419595,2985,2985,2985,2985,0
20241010,152300,886419595,2985,2985,2985,2985,0
20241010,152200,886419595,2985,2985,2985,2985,0
20241010,152100,886419595,2985,2985,2985,2985,0
20241010,152000,886419595,2985,2985,2985,2985,0
20241010,151900,886419595,2985,2985,2985,2985,1350
20241010,151800,882389845,2980,2985,2985,2980,1266
20241010,151700,878611470,2980,2980,2980,2975,4971
20241010,151600,863798420,2975,2975,2975,2970,1000
20241010,151500,860823670,2970,2965,2970,2965,228
20241010,151400,860147630,2970,2970,2975,2965,3396
20241010,151300,850064950,2975,2975,2980,2975,521
20241010,151200,848514970,2975,2975,2975,2975,515
20241010,151100,846982845,2975,2975,2980,2975,954
20241010,151000,844141420,2970,2970,2970,2970,7
20241010,150900,844120630,2975,2975,2975,2975,72
20241010,150800,843906430,2975,2975,2975,2975,952
20241010,150700,841074230,2970,2970,2970,2970,315
20241010,150600,840138680,2970,2970,2970,2970,401
20241010,150500,838947710,2970,2970,2970,2970,0
20241010,150400,838947710,2970,2970,2970,2970,229
20241010,150300,838267580,2970,2970,2970,2970,0
20241010,150200,838267580,2970,2970,2970,2970,300
20241010,150100,837376580,2970,2970,2970,2970,12
20241010,150000,837340940,2975,2970,2975,2970,387
20241010,145900,836190410,2970,2970,2970,2970,762
20241010,145800,833927270,2970,2970,2970,2970,0
20241010,145700,833927270,2970,2970,2975,2970,468
20241010,145600,832536170,2975,2975,2975,2975,1100
20241010,145500,829263670,2970,2970,2970,2970,627
20241010,145400,827401480,2970,2970,2970,2970,1108
20241010,145300,824110720,2970,2970,2970,2970,229
20241010,145200,823430590,2970,2970,2970,2970,402
20241010,145100,822236650,2970,2970,2970,2970,0
20241010,145000,822236650,2970,2970,2970,2970,921
20241010,144900,819501280,2965,2965,2965,2965,2
20241010,144800,819495350,2965,2960,2965,2960,315
20241010,144700,818561695,2965,2965,2965,2965,0
20241010,144600,818561695,2965,2960,2965,2960,279
20241010,144500,817734710,2960,2960,2960,2960,0
20241010,144400,817734710,2960,2960,2960,2960,308
20241010,144300,816823030,2960,2960,2960,2960,248
20241010,144200,816088950,2955,2955,2955,2955,30
20241010,144100,816000300,2960,2960,2960,2960,20
20241010,144000,815941100,2960,2960,2960,2960,500
20241010,143900,814461100,2965,2960,2965,2960,274
20241010,143800,813648920,2965,2965,2965,2965,0
20241010,143700,813648920,2965,2965,2965,2965,0
20241010,143600,813648920,2965,2965,2965,2965,1470
20241010,143500,809290370,2965,2965,2965,2965,34
20241010,143400,809189560,2960,2960,2960,2960,100
20241010,143300,808893560,2960,2965,2965,2960,326
20241010,143200,807927470,2965,2960,2965,2960,198
20241010,143100,807340650,2960,2960,2960,2960,0
20241010,143000,807340650,2960,2960,2960,2960,33
20241010,142900,807242970,2965,2965,2965,2965,0
20241010,142800,807242970,2965,2960,2965,2960,155
20241010,142700,806784165,2955,2955,2955,2955,2
20241010,142600,806778255,2960,2960,2960,2960,143
20241010,142500,806354975,2960,2960,2960,2960,85
20241010,142400,806103375,2960,2960,2960,2960,401
20241010,142300,804916415,2965,2965,2965,2965,0
20241010,142200,804916415,2965,2965,2965,2965,0
20241010,142100,804916415,2965,2965,2965,2960,304
20241010,142000,804015255,2960,2960,2960,2960,0
20241010,141900,804015255,2960,2960,2960,2960,153
20241010,141800,803562375,2960,2960,2960,2960,0
20241010,141700,803562375,2960,2960,2960,2960,245
20241010,141600,802837175,2965,2965,2965,2965,0
20241010,141500,802837175,2965,2965,2965,2965,152
20241010,141400,802386495,2960,2965,2965,2960,77
20241010,141300,802158570,2965,2965,2965,2965,5
20241010,141200,802143745,2955,2955,2955,2955,0
20241010,141100,802143745,2955,2960,2960,2955,289
20241010,141000,801288535,2960,2960,2960,2960,1
20241010,140900,801285575,2965,2965,2965,2965,0
20241010,140800,801285575,2965,2965,2965,2965,0
20241010,140700,801285575,2965,2960,2965,2960,396
20241010,140600,800112275,2955,2955,2955,2955,410
20241010,140500,798900725,2960,2950,2960,2950,1350
20241010,140400,794910225,2950,2950,2950,2950,500
20241010,140300,793435225,2950,2950,2950,2950,800
20241010,140200,791075225,2950,2950,2950,2950,10
20241010,140100,791045725,2950,2955,2955,2950,5400
20241010,140000,775114585,2950,2950,2950,2950,0
20241010,135900,775114585,2950,2960,2960,2950,8901
20241010,135800,748825010,2960,2960,2960,2960,0
20241010,135700,748825010,2960,2960,2960,2960,14
20241010,135600,748783570,2965,2960,2965,2960,3108
20241010,135500,739582095,2960,2960,2960,2960,0
20241010,135400,739582095,2960,2960,2960,2960,6
20241010,135300,739564335,2965,2965,2965,2965,251
20241010,135200,738820120,2970,2970,2970,2970,0
20241010,135100,738820120,2970,2970,2970,2970,195
20241010,135000,738240970,2970,2970,2970,2970,0
20241010,134900,738240970,2970,2970,2970,2970,281
20241010,134800,737406400,2965,2965,2965,2965,0
20241010,134700,737406400,2965,2965,2965,2965,80
20241010,134600,737169200,2970,2965,2970,2965,275
20241010,134500,736352680,2960,2960,2960,2960,0
20241010,134400,736352680,2960,2960,2960,2960,0
20241010,134300,736352680,2960,2960,2960,2960,50
20241010,134200,736204680,2955,2965,2965,2955,7865
20241010,134100,712918855,2965,2965,2965,2965,150
20241010,134000,712474105,2970,2970,2970,2970,0
20241010,133900,712474105,2970,2970,2975,2970,305
20241010,133800,711567115,2970,2970,2970,2970,100
20241010,133700,711270115,2970,2970,2970,2970,7
20241010,133600,711249325,2970,2970,2970,2970,0
20241010,133500,711249325,2970,2975,2975,2970,605
20241010,133400,709451330,2975,2975,2975,2975,0
20241010,133300,709451330,2975,2975,2975,2975,0
20241010,133200,709451330,2975,2975,2975,2970,337
20241010,133100,708449255,2975,2975,2975,2975,0
20241010,133000,708449255,2975,2975,2975,2975,0
20241010,132900,708449255,2975,2975,2975,2975,0
20241010,132800,708449255,2975,2975,2975,2975,229
20241010,132700,707767980,2970,2970,2970,2970,0
20241010,132600,707767980,2970,2975,2975,2970,107
20241010,132500,707449750,2980,2980,2980,2980,233
20241010,132400,706755410,2975,2975,2975,2975,412
20241010,132300,705529710,2975,2975,2975,2975,21
20241010,132200,705467235,2975,2975,2975,2975,19
20241010,132100,705410710,2975,2975,2975,2975,457
20241010,132000,704051135,2970,2970,2970,2970,0
20241010,131900,704051135,2970,2970,2970,2970,0
20241010,131800,704051135,2970,2970,2970,2970,0
20241010,131700,704051135,2970,2970,2970,2970,0
20241010,131600,704051135,2970,2970,2970,2970,0
20241010,131500,704051135,2970,2970,2970,2970,303
20241010,131400,703151225,2975,2975,2975,2975,238
20241010,131300,702443175,2975,2975,2975,2975,19
20241010,131200,702386650,2975,2975,2975,2975,0
20241010,131100,702386650,2975,2975,2980,2975,272
20241010,131000,701577285,2970,2970,2970,2970,200
20241010,130900,700983285,2980,2980,2980,2980,1
20241010,130800,700980305,2975,2975,2975,2975,464
20241010,130700,699599905,2980,2970,2980,2970,19
20241010,130600,699543465,2965,2975,2975,2965,543
20241010,130500,697931930,2975,2975,2975,2975,9
20241010,130400,697905155,2970,2970,2970,2970,20
20241010,130300,697845755,2970,2970,2970,2970,0
20241010,130200,697845755,2970,2970,2970,2970,0
20241010,130100,697845755,2970,2970,2970,2970,352
20241010,130000,696800315,2975,2975,2975,2975,0
20241010,125900,696800315,2975,2975,2975,2975,15
20241010,125800,696755690,2975,2975,2975,2975,382
20241010,125700,695619240,2975,2975,2975,2975,1011
20241010,125600,692611515,2970,2970,2970,2970,34
20241010,125500,692510535,2975,2975,2975,2975,0
20241010,125400,692510535,2975,2975,2975,2975,0
20241010,125300,692510535,2975,2975,2975,2975,458
20241010,125200,691147985,2980,2980,2980,2980,0
20241010,125100,691147985,2980,2980,2980,2980,0
20241010,125000,691147985,2980,2980,2980,2980,2
20241010,124900,691142025,2975,2975,2975,2975,228
20241010,124800,690463725,2980,2980,2980,2980,2
20241010,124700,690457765,2960,2960,2960,2960,0
20241010,124600,690457765,2960,2960,2960,2960,0
20241010,124500,690457765,2960,2970,2970,2955,476
20241010,124400,689047195,2970,2970,2970,2970,10
20241010,124300,689017495,2980,2980,2980,2980,336
20241010,124200,688016215,2970,2970,2970,2970,24
20241010,124100,687944935,2970,2970,2970,2970,0
20241010,124000,687944935,2970,2970,2970,2970,0
20241010,123900,687944935,2970,2970,2970,2970,0
20241010,123800,687944935,2970,2970,2970,2970,228
20241010,123700,687267775,2970,2970,2970,2970,0
20241010,123600,687267775,2970,2970,2970,2970,0
20241010,123500,687267775,2970,2970,2970,2970,229
20241010,123400,686587645,2970,2970,2970,2970,0
20241010,123300,686587645,2970,2970,2970,2970,0
20241010,123200,686587645,2970,2970,2970,2970,0
20241010,123100,686587645,2970,2970,2970,2970,228
20241010,123000,685910485,2965,2965,2965,2965,2
20241010,122900,685904555,2970,2970,2970,2970,63
20241010,122800,685717445,2970,2970,2970,2970,229
20241010,122700,685037315,2965,2965,2965,2965,0
20241010,122600,685037315,2965,2965,2965,2965,146
20241010,122500,684604425,2965,2965,2965,2965,0
20241010,122400,684604425,2965,2970,2970,2965,274
20241010,122300,683790875,2965,2965,2965,2965,0
20241010,122200,683790875,2965,2965,2965,2965,46
20241010,122100,683654485,2970,2970,2970,2970,0
20241010,122000,683654485,2970,2970,2970,2970,6
20241010,121900,683636665,2945,2945,2945,2945,0
20241010,121800,683636665,2945,2955,2955,2945,4000
20241010,121700,671838520,2960,2960,2960,2960,1880
20241010,121600,666273720,2960,2960,2960,2960,0
20241010,121500,666273720,2960,2960,2960,2960,0
20241010,121400,666273720,2960,2970,2970,2960,2836
20241010,121300,657872620,2965,2965,2965,2965,0
20241010,121200,657872620,2965,2965,2965,2965,0
20241010,121100,657872620,2965,2965,2965,2965,64
20241010,121000,657682860,2965,2965,2965,2965,229
20241010,120900,657003875,2960,2960,2960,2960,0
20241010,120800,657003875,2960,2955,2960,2955,1365
20241010,120700,652963975,2955,2960,2960,2955,840
20241010,120600,650480630,2955,2960,2960,2955,827
20241010,120500,648032715,2960,2960,2960,2960,166
20241010,120400,647541355,2965,2965,2965,2965,253
20241010,120300,646791210,2970,2965,2970,2965,938
20241010,120200,644008650,2965,2970,2970,2965,2994
20241010,120100,635118970,2975,2975,2975,2975,312
20241010,120000,634190770,2975,2985,2985,2975,1280
20241010,115900,630380450,2980,2980,2980,2980,0
20241010,115800,630380450,2980,2980,2980,2980,0
20241010,115700,630380450,2980,2980,2980,2980,1582
20241010,115600,625666090,2985,2985,2985,2980,870
20241010,115500,623072140,2985,2985,2985,2985,0
20241010,115400,623072140,2985,2985,2985,2985,46
20241010,115300,622934830,2985,2985,2985,2985,173
20241010,115200,622418425,2985,2985,2985,2985,56
20241010,115100,622251265,2980,2985,2990,2980,2001
20241010,115000,616268335,2995,2985,2995,2985,1661
20241010,114900,611307140,2990,2990,2995,2990,1220
20241010,114800,607659335,2995,2995,2995,2995,20
20241010,114700,607599435,2995,2995,2995,2995,0
20241010,114600,607599435,2995,2990,2995,2990,1432
20241010,114500,603314910,2990,2990,2990,2990,229
20241010,114400,602630200,2990,2990,2990,2990,2150
20241010,114300,596201700,2990,2990,2990,2990,880
20241010,114200,593570500,2990,2985,2990,2985,263
20241010,114100,592784945,2985,2985,2985,2985,737
20241010,114000,590585000,2985,2975,2985,2975,407
20241010,113900,589371320,2980,2980,2980,2980,600
20241010,113800,587583320,2980,2980,2980,2980,728
20241010,113700,585413880,2975,2975,2975,2975,1
20241010,113600,585410905,2980,2980,2980,2980,0
20241010,113500,585410905,2980,2980,2980,2980,229
20241010,113400,584728485,2975,2975,2975,2975,1
20241010,113300,584725510,2975,2975,2975,2975,103
20241010,113200,584419085,2975,2975,2975,2975,10
20241010,113100,584389335,2975,2975,2975,2975,46
20241010,113000,584252485,2975,2975,2975,2975,716
20241010,112900,582122385,2975,2975,2975,2975,0
20241010,112800,582122385,2975,2975,2980,2975,156
20241010,112700,581658280,2970,2970,2975,2970,169
20241010,112600,581156345,2975,2975,2975,2975,15
20241010,112500,581111720,2980,2980,2980,2980,0
20241010,112400,581111720,2980,2975,2980,2975,1234
20241010,112300,577435520,2975,2975,2975,2975,0
20241010,112200,577435520,2975,2975,2975,2975,243
20241010,112100,576712595,2975,2975,2975,2975,69
20241010,112000,576507320,2980,2975,2980,2975,542
20241010,111900,574893155,2975,2975,2975,2975,0
20241010,111800,574893155,2975,2975,2975,2975,0
20241010,111700,574893155,2975,2970,2975,2970,147
20241010,111600,574456560,2970,2970,2970,2970,1874
20241010,111500,568890780,2970,2970,2970,2970,0
20241010,111400,568890780,2970,2975,2975,2970,2000
20241010,111300,562944320,2975,2975,2975,2975,1440
20241010,111200,558660320,2975,2975,2975,2975,275
20241010,111100,557842195,2975,2975,2980,2975,525
20241010,111000,556279820,2980,2980,2980,2980,0
20241010,110900,556279820,2980,2980,2980,2980,0
20241010,110800,556279820,2980,2980,2980,2970,301
20241010,110700,555382850,2980,2975,2980,2975,2236
20241010,110600,548722420,2975,2975,2975,2975,45
20241010,110500,548588545,2980,2980,2980,2980,830
20241010,110400,546115145,2985,2985,2985,2985,5895
20241010,110300,528518570,2985,2985,2990,2985,1662
20241010,110200,523555745,2985,2985,2985,2985,868
20241010,110100,520964765,2985,2980,2985,2980,240
20241010,110000,520249215,2980,2975,2980,2975,1062
20241010,105900,517084500,2975,2980,2980,2975,275
20241010,105800,516265230,2975,2975,2975,2975,20
20241010,105700,516205730,2980,2980,2980,2980,1
20241010,105600,516202750,2980,2980,2980,2975,57
20241010,105500,516033120,2985,2985,2985,2985,335
20241010,105400,515033145,2980,2980,2980,2980,2083
20241010,105300,508825805,2980,2980,2980,2980,0
20241010,105200,508825805,2980,2965,2980,2965,13880
20241010,105100,467617585,2965,2965,2965,2965,541
20241010,105000,466013520,2965,2965,2965,2965,334
20241010,104900,465023210,2960,2960,2960,2960,1197
20241010,104800,461480090,2960,2960,2960,2960,3502
20241010,104700,451114170,2970,2970,2970,2970,1
20241010,104600,451111200,2965,2965,2965,2965,338
20241010,104500,450109030,2965,2965,2970,2965,203
20241010,104400,449507130,2965,2965,2965,2965,0
20241010,104300,449507130,2965,2965,2965,2965,170
20241010,104200,449003080,2965,2965,2965,2965,578
20241010,104100,447289310,2965,2965,2965,2965,0
20241010,104000,447289310,2965,2960,2965,2955,1328
20241010,103900,443362425,2955,2955,2955,2955,0
20241010,103800,443362425,2955,2955,2955,2955,200
20241010,103700,442771425,2965,2965,2965,2965,0
20241010,103600,442771425,2965,2965,2965,2965,1
20241010,103500,442768460,2950,2960,2960,2950,1274
20241010,103400,439005110,2965,2965,2965,2965,462
20241010,103300,437635280,2975,2975,2975,2975,0
20241010,103200,437635280,2975,2975,2975,2975,1
20241010,103100,437632305,2965,2960,2965,2960,77
20241010,103000,437404075,2960,2960,2960,2960,650
20241010,102900,435480075,2960,2960,2960,2955,1102
20241010,102800,432223155,2965,2970,2970,2965,550
20241010,102700,430591160,2970,2960,2970,2960,2804
20241010,102600,422272985,2960,2955,2960,2950,2331
20241010,102500,415374535,2960,2950,2960,2950,1978
20241010,102400,409530810,2950,2950,2950,2950,1332
20241010,102300,405601410,2950,2950,2950,2950,0
20241010,102200,405601410,2950,2930,2950,2930,1902
20241010,102100,400000105,2925,2925,2925,2925,0
20241010,102000,400000105,2925,2925,2925,2925,16
20241010,101900,399953305,2950,2950,2950,2950,1
20241010,101800,399950355,2925,2925,2940,2925,3709
20241010,101700,389095995,2925,2940,2945,2925,7627
20241010,101600,366749840,2940,2940,2940,2940,1
20241010,101500,366746900,2940,2940,2940,2940,1
20241010,101400,366743960,2940,2940,2940,2940,204
20241010,101300,366144200,2935,2935,2935,2935,3
20241010,101200,366135395,2940,2940,2940,2940,300
20241010,101100,365253395,2945,2945,2945,2945,5000
20241010,101000,350528395,2945,2940,2945,2940,340
20241010,100900,349528240,2945,2945,2945,2945,0
20241010,100800,349528240,2945,2940,2945,2940,22
20241010,100700,349463555,2940,2940,2940,2940,0
20241010,100600,349463555,2940,2945,2945,2940,1229
20241010,100500,345845290,2945,2945,2945,2945,219
20241010,100400,345200335,2945,2945,2945,2945,1
20241010,100300,345197390,2935,2935,2935,2930,760
20241010,100200,342967045,2930,2935,2935,2930,2001
20241010,100100,337104110,2925,2935,2935,2925,940
20241010,100000,334350650,2935,2935,2935,2935,402
20241010,095900,333170780,2935,2935,2935,2935,0
20241010,095800,333170780,2935,2935,2935,2935,651
20241010,095700,331260095,2920,2930,2930,2920,4300
20241010,095600,318701035,2945,2945,2945,2945,0
20241010,095500,318701035,2945,2945,2945,2945,229
20241010,095400,318026630,2925,2940,2940,2920,15590
20241010,095300,272356180,2945,2945,2945,2945,1012
20241010,095200,269375840,2950,2950,2950,2950,229
20241010,095100,268700290,2950,2950,2950,2950,0
20241010,095000,268700290,2950,2950,2950,2950,221
20241010,094900,268048340,2955,2955,2955,2955,1
20241010,094800,268045385,2955,2955,2955,2955,881
20241010,094700,265442030,2955,2955,2955,2955,2
20241010,094600,265436120,2945,2945,2945,2945,300
20241010,094500,264552620,2945,2945,2945,2945,200
20241010,094400,263963620,2945,2945,2945,2945,0
20241010,094300,263963620,2945,2945,2945,2945,0
20241010,094200,263963620,2945,2950,2950,2945,3544
20241010,094100,253525085,2960,2955,2965,2950,3777
20241010,094000,242365900,2950,2950,2950,2950,201
20241010,093900,241772950,2970,2970,2970,2950,393
20241010,093800,240611730,2955,2970,2970,2955,229
20241010,093700,239931615,2970,2960,2970,2960,201
20241010,093600,239336635,2975,2960,2975,2960,3
20241010,093500,239327740,2970,2965,2970,2965,3343
20241010,093400,229399685,2970,2970,2970,2970,230
20241010,093300,228716585,2970,2950,2970,2950,6
20241010,093200,228698805,2970,2970,2970,2970,20
20241010,093100,228639405,2970,2955,2985,2945,2980
20241010,093000,219799525,2950,2955,2955,2950,3212
20241010,092900,210315465,2960,2965,2965,2960,1779
20241010,092800,205043205,2970,2970,2970,2970,730
20241010,092700,202875105,2980,2985,2985,2980,564
20241010,092600,201194380,2975,2975,2975,2975,0
20241010,092500,201194380,2975,2980,2980,2975,727
20241010,092400,199029795,2980,2980,2980,2980,2258
20241010,092300,192300955,2980,2980,2980,2980,280
20241010,092200,191466555,2980,2980,2980,2980,8617
20241010,092100,165787895,2985,2985,2985,2985,514
20241010,092000,164253605,2990,2985,2990,2985,1347
20241010,091900,160227805,2980,2980,2980,2980,720
20241010,091800,158082205,2990,2990,2990,2980,1844
20241010,091700,152573070,2985,2985,2990,2985,2454
20241010,091600,145237905,2985,2985,2990,2980,1405
20241010,091500,141043020,2985,2990,2990,2980,1714
20241010,091400,135926900,2990,2975,2990,2975,5188
20241010,091300,120452660,2970,2970,2975,2970,3088
20241010,091200,111266280,2975,2970,2975,2970,391
20241010,091100,110103065,2960,2960,2960,2960,14
20241010,091000,110061625,2975,2975,2975,2975,39
20241010,090900,109945600,2955,2955,2955,2955,0
20241010,090800,109945600,2955,2980,2980,2955,4451
20241010,090700,96755600,2980,2980,2980,2975,3829
20241010,090600,85346110,2980,2970,2985,2970,8459
20241010,090500,60146360,2970,2955,2970,2955,1645
20241010,090400,55267995,2965,2950,2965,2935,756
20241010,090300,53042370,2950,2955,2955,2950,2834
20241010,090200,44678295,2965,2945,2965,2930,5536
20241010,090100,28324890,2925,2945,2945,2925,6585
20241010,090000,8971235,2945,2960,2960,2945,3031